Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 369.40 | 375.14 | 367.50 | 373.84 | 47,238 | +0.53(+0.14%) |
Feb 25, 2022 | 368.98 | 373.31 | 368.06 | 373.31 | 48,015 | +5.46(+1.48%) |
Feb 24, 2022 | 341.88 | 368.41 | 341.88 | 367.85 | 176,506 | +14.14(+4.00%) |
Feb 23, 2022 | 366.00 | 367.54 | 353.60 | 353.70 | 42,584 | -9.00(-2.48%) |
Feb 22, 2022 | 363.00 | 369.33 | 360.26 | 362.70 | 38,846 | -4.02(-1.10%) |
Feb 18, 2022 | 366.72 | 0 | -4.94(-1.33%) | |||
Feb 17, 2022 | 380.74 | 381.76 | 371.45 | 371.67 | 99,969 | -13.31(-3.46%) |
Feb 16, 2022 | 382.17 | 385.84 | 379.31 | 384.98 | 20,791 | -1.28(-0.33%) |
Feb 15, 2022 | 382.22 | 386.35 | 381.61 | 386.25 | 34,592 | +9.61(+2.55%) |
Feb 14, 2022 | 374.92 | 380.56 | 373.37 | 376.65 | 33,944 | +0.53(+0.14%) |
Feb 11, 2022 | 388.66 | 391.22 | 374.33 | 376.12 | 94,752 | -12.85(-3.30%) |
Feb 10, 2022 | 390.38 | 398.14 | 386.80 | 388.96 | 40,101 | -8.80(-2.21%) |
Feb 09, 2022 | 393.12 | 397.96 | 392.89 | 397.77 | 20,705 | +9.36(+2.41%) |
Feb 08, 2022 | 382.04 | 388.88 | 381.11 | 388.41 | 20,346 | +4.45(+1.16%) |
Feb 07, 2022 | 388.05 | 390.24 | 382.90 | 383.96 | 33,132 | -3.47(-0.90%) |
Feb 04, 2022 | 382.50 | 390.81 | 379.93 | 387.43 | 45,715 | +7.84(+2.07%) |
Feb 03, 2022 | 385.82 | 379.00 | 379.59 | 55,194 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.50 | 403.50 | 395.76 | 399.72 | 17,479 | +2.63(+0.66%) |
Feb 01, 2022 | 396.19 | 397.69 | 390.71 | 397.08 | 35,633 | +3.17(+0.81%) |
Jan 31, 2022 | 381.71 | 394.17 | 393.91 | 36,372 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.67 | 380.44 | 365.20 | 380.52 | 29,209 | +13.52(+3.68%) |
Jan 27, 2022 | 375.53 | 377.90 | 366.32 | 367.00 | 46,492 | -2.39(-0.65%) |
Jan 26, 2022 | 380.27 | 383.50 | 365.98 | 369.39 | 61,665 | -0.19(-0.05%) |
Jan 25, 2022 | 372.96 | 375.84 | 366.96 | 369.58 | 58,010 | -10.88(-2.86%) |
Jan 24, 2022 | 368.68 | 380.66 | 358.39 | 380.46 | 59,778 | +3.23(+0.86%) |
Jan 21, 2022 | 386.00 | 389.81 | 377.11 | 377.22 | 109,990 | -12.40(-3.18%) |
Jan 20, 2022 | 398.80 | 403.59 | 388.99 | 389.63 | 60,571 | -5.81(-1.47%) |
Jan 19, 2022 | 400.69 | 404.54 | 395.19 | 395.44 | 24,911 | -4.48(-1.12%) |
Jan 18, 2022 | 404.06 | 406.37 | 399.36 | 399.92 | 67,838 | -10.50(-2.56%) |
Jan 14, 2022 | 410.43 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.47 | 421.71 | 407.61 | 407.61 | 22,083 | -11.50(-2.74%) |
Jan 12, 2022 | 421.28 | 423.23 | 417.51 | 419.11 | 14,478 | +0.89(+0.21%) |
Jan 11, 2022 | 410.44 | 418.81 | 409.77 | 418.22 | 38,419 | +6.20(+1.51%) |
Jan 10, 2022 | 406.12 | 412.44 | 398.72 | 412.02 | 41,438 | +0.23(+0.06%) |
Jan 07, 2022 | 415.80 | 418.49 | 409.79 | 411.79 | 31,640 | -4.89(-1.17%) |
Jan 06, 2022 | 414.31 | 420.12 | 414.29 | 416.68 | 25,635 | -0.19(-0.05%) |
Jan 05, 2022 | 428.42 | 429.01 | 416.87 | 416.87 | 42,583 | -14.96(-3.46%) |
Jan 04, 2022 | 437.88 | 438.14 | 427.81 | 431.83 | 16,902 | -5.55(-1.27%) |
Jan 03, 2022 | 435.51 | 437.43 | 432.63 | 437.38 | 14,309 | +3.14(+0.72%) |
Dec 31, 2021 | 437.15 | 438.10 | 434.21 | 434.24 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.25 | 441.62 | 437.18 | 437.63 | 9,138 | -1.46(-0.33%) |
Dec 29, 2021 | 439.91 | 440.82 | 437.47 | 439.09 | 32,591 | -0.22(-0.05%) |
Dec 28, 2021 | 442.91 | 442.91 | 438.42 | 439.31 | 22,413 | -2.88(-0.65%) |
Dec 27, 2021 | 436.46 | 442.32 | 436.46 | 442.19 | 26,195 | +6.70(+1.54%) |
Dec 23, 2021 | 432.56 | 437.02 | 432.56 | 435.49 | 38,661 | +2.81(+0.65%) |
Dec 22, 2021 | 427.48 | 432.68 | 426.96 | 432.68 | 15,215 | +4.18(+0.98%) |
Dec 21, 2021 | 421.42 | 428.57 | 418.29 | 428.50 | 19,116 | +11.39(+2.73%) |
Dec 20, 2021 | 415.60 | 418.00 | 414.37 | 417.12 | 29,825 | -5.42(-1.28%) |
Dec 17, 2021 | 418.87 | 426.11 | 416.80 | 422.54 | 89,062 | -1.31(-0.31%) |
Dec 16, 2021 | 436.57 | 436.57 | 421.22 | 423.85 | 57,807 | -11.09(-2.55%) |
Dec 15, 2021 | 423.83 | 435.34 | 419.66 | 434.94 | 41,841 | +10.72(+2.53%) |
Dec 14, 2021 | 424.27 | 427.13 | 419.74 | 424.22 | 63,877 | -5.94(-1.38%) |
Dec 13, 2021 | 436.50 | 437.62 | 430.04 | 430.16 | 84,780 | -6.38(-1.46%) |
Dec 10, 2021 | 436.30 | 436.55 | 433.15 | 436.54 | 9,977 | +3.72(+0.86%) |
Dec 09, 2021 | 437.86 | 439.47 | 432.82 | 432.82 | 18,546 | -5.78(-1.32%) |
Dec 08, 2021 | 436.54 | 438.78 | 435.51 | 438.60 | 12,398 | +2.77(+0.64%) |
Dec 07, 2021 | 429.96 | 436.86 | 429.96 | 435.83 | 16,548 | +14.32(+3.40%) |
Dec 06, 2021 | 418.45 | 422.46 | 413.22 | 421.52 | 19,569 | +4.07(+0.98%) |
Dec 03, 2021 | 426.75 | 427.32 | 412.86 | 417.44 | 17,498 | -7.39(-1.74%) |
Dec 02, 2021 | 419.29 | 426.32 | 419.29 | 424.83 | 17,828 | +4.26(+1.01%) |